Skip to search.
 NZX 50 Down0.41%

General Electric Company (GE)

-NYSE
24.00 Down 0.51(2.08%) 5 Sep 08:00
|After Hours : 23.99 Down 0.01 (0.04%) 5 Sep 11:53
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
4 Sep 201524.1824.1823.8524.0035,624,90024.00
3 Sep 201524.7624.9524.3924.5133,296,80024.51
2 Sep 201524.1424.5823.8324.5749,807,10024.57
1 Sep 201524.2424.3623.6823.8865,130,30023.88
31 Aug 201524.9824.9824.5824.8236,466,40024.82
28 Aug 201524.9225.1724.7825.1632,840,50025.16
27 Aug 201524.4325.0124.3825.0164,336,80025.01
26 Aug 201523.8524.0723.2724.0178,545,30024.01
25 Aug 201524.7324.7423.2723.2760,499,90023.27
24 Aug 201522.8424.0419.3723.8790,335,50023.87
21 Aug 201524.9025.1324.5624.5964,879,20024.59
20 Aug 201525.5125.6425.1825.1934,568,10025.19
19 Aug 201525.9026.0325.6225.7329,060,30025.73
18 Aug 201526.1726.2125.9426.0720,280,00026.07
17 Aug 201525.9526.2425.8026.2119,161,90026.21
14 Aug 201525.6526.1025.6226.0820,768,10026.08
13 Aug 201525.7725.9125.6225.7916,125,60025.79
12 Aug 201525.5425.8825.3525.8631,474,80025.86
11 Aug 201526.0326.0325.6425.7128,039,10025.71
10 Aug 201525.9026.3025.9026.2423,329,00026.24
7 Aug 201525.9526.0625.6125.7925,880,40025.79
6 Aug 201526.1526.1825.9626.0317,229,00026.03
5 Aug 201526.0926.3326.0326.1025,378,50026.10
4 Aug 201525.8926.0625.8325.9021,821,70025.90
3 Aug 201526.1226.1325.6025.8732,435,60025.87
31 Jul 201526.2326.2926.0526.1022,957,50026.10
30 Jul 201526.2326.2426.0126.1222,045,90026.12
29 Jul 201526.0926.2826.0526.2622,925,80026.26
28 Jul 201526.1026.2425.9526.1027,543,20026.10
27 Jul 201525.5425.9825.5225.9536,184,30025.95
24 Jul 201526.3126.3225.6725.7530,212,10025.75
23 Jul 201526.5826.6026.2026.2622,901,30026.26
22 Jul 201526.8826.9626.5726.6324,035,30026.63
21 Jul 201527.0127.1526.8026.8528,856,20026.85
20 Jul 201527.1227.2127.0127.1422,459,10027.14
17 Jul 201527.2627.3327.0327.2441,171,60027.24
16 Jul 201526.9827.0426.8427.0430,187,80027.04
15 Jul 201526.6126.7926.6026.7727,905,30026.77
14 Jul 201526.3526.7326.3526.6622,116,60026.66
13 Jul 201526.4926.5326.2426.4723,073,90026.47
10 Jul 201526.3926.4426.0426.2725,329,70026.27
9 Jul 201526.1726.4026.0126.0229,727,20026.02
8 Jul 201526.0926.2425.8825.8931,848,80025.89
7 Jul 201526.3826.5525.9326.4732,615,30026.47
6 Jul 201526.5326.6426.2026.3127,644,70026.31
2 Jul 201526.7026.8326.6026.7825,565,90026.78
1 Jul 201526.6726.8726.4726.6630,361,50026.66
30 Jun 201526.8226.9626.5326.5734,401,70026.57
29 Jun 201526.9026.9726.5326.6433,175,50026.64
26 Jun 201527.0427.1326.9127.0925,777,40027.09
25 Jun 201527.2827.3527.0227.0423,342,10027.04
24 Jun 201527.5527.5927.2527.2632,456,70027.26
23 Jun 201527.4227.6027.3927.5532,510,90027.55
22 Jun 201527.3027.5027.2927.4227,504,70027.42
19 Jun 201527.2727.3827.1827.2460,267,60027.24
18 Jun 201527.0827.4127.0327.3737,680,70027.37
18/06/20150.23 Dividend
17 Jun 201527.1927.4027.1127.2736,548,30027.04
16 Jun 201527.1727.2427.0027.2227,569,50026.99
15 Jun 201527.3927.3927.1127.2128,498,70026.98
12 Jun 201527.4427.4827.2827.3922,170,60027.16
11 Jun 201527.5727.6427.3627.5131,388,40027.28
10 Jun 201527.3627.6827.3227.6333,175,70027.40
9 Jun 201527.2827.4727.1727.3331,113,90027.10
8 Jun 201527.3227.3627.2127.2429,812,80027.01
5 Jun 201527.2627.3827.1627.2930,647,70027.06
4 Jun 201527.4227.6227.2127.2633,360,50027.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.